5 DAY PERFORMANCE
-8.43%
1 MONTH PERFORMANCE
+0.19%
3 MONTH PERFORMANCE
+11.63%
6 MONTH PERFORMANCE
+5.15%
YEAR-TO-DATE PERFORMANCE
+7.95%
1 YEAR PERFORMANCE
+38.25%
Healthcare Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $23.62 | $24.31 (2.92%) | $24.52 | $23.54 | 2.35 M | $1.70 B |
| 06/25/2026 | $23.49 | $23.63 (0.6%) | $23.93 | $23.45 | 466.24 K | $1.65 B |
| 06/24/2026 | $22.68 | $23.58 (3.97%) | $23.67 | $22.65 | 882.86 K | $1.65 B |
| 06/23/2026 | $22.57 | $22.65 (0.35%) | $22.93 | $22.31 | 598.42 K | $1.58 B |
| 06/22/2026 | $22.82 | $22.54 (-1.23%) | $23.25 | $22.50 | 1.04 M | $1.57 B |
| 06/18/2026 | $22.67 | $22.94 (1.19%) | $22.98 | $22.44 | 1.69 M | $1.60 B |
| 06/17/2026 | $22.46 | $22.37 (-0.4%) | $22.73 | $22.26 | 735.81 K | $1.56 B |
| 06/16/2026 | $22.56 | $22.56 (0%) | $22.78 | $22.21 | 503.10 K | $1.58 B |
| 06/15/2026 | $22.62 | $22.29 (-1.46%) | $22.63 | $22.20 | 649.81 K | $1.56 B |
| 06/12/2026 | $21.62 | $22.38 (3.52%) | $22.38 | $21.60 | 525.20 K | $1.56 B |
| 06/11/2026 | $21.39 | $21.58 (0.89%) | $21.70 | $21.16 | 622.40 K | $1.51 B |
| 06/10/2026 | $21.33 | $21.31 (-0.09%) | $21.90 | $21.29 | 762.01 K | $1.49 B |
| 06/09/2026 | $20.64 | $21.31 (3.25%) | $21.36 | $20.64 | 529.94 K | $1.49 B |
| 06/08/2026 | $20.45 | $20.53 (0.39%) | $20.72 | $20.40 | 438.14 K | $1.43 B |
| 06/05/2026 | $20.50 | $20.37 (-0.63%) | $20.68 | $20.18 | 516.80 K | $1.42 B |
| 06/04/2026 | $20.58 | $20.45 (-0.63%) | $20.76 | $20.31 | 716.90 K | $1.43 B |
| 06/03/2026 | $20.19 | $20.19 (0%) | $20.27 | $19.90 | 638.05 K | $1.41 B |
| 06/02/2026 | $20.00 | $20.24 (1.2%) | $20.28 | $19.66 | 684.50 K | $1.41 B |
| 06/01/2026 | $20.49 | $19.94 (-2.68%) | $20.62 | $19.42 | 735.10 K | $1.39 B |
| 05/29/2026 | $20.77 | $20.60 (-0.82%) | $21.24 | $20.54 | 926.90 K | $1.44 B |
| 05/28/2026 | $20.53 | $20.73 (0.97%) | $20.78 | $20.46 | 470.83 K | $1.45 B |
| 05/27/2026 | $20.56 | $20.60 (0.19%) | $20.97 | $20.45 | 517.00 K | $1.44 B |
| 05/26/2026 | $20.44 | $20.32 (-0.59%) | $20.60 | $20.17 | 1.01 M | $1.42 B |
| 05/22/2026 | $20.24 | $20.43 (0.94%) | $20.65 | $20.11 | 506.39 K | $1.43 B |
| 05/21/2026 | $20.49 | $20.21 (-1.37%) | $20.50 | $20.01 | 468.32 K | $1.41 B |
| 05/20/2026 | $20.79 | $20.82 (0.14%) | $21.08 | $20.58 | 587.40 K | $1.45 B |
| 05/19/2026 | $21.30 | $20.79 (-2.39%) | $21.37 | $20.78 | 727.70 K | $1.45 B |
| 05/18/2026 | $21.28 | $21.54 (1.22%) | $21.91 | $21.28 | 459.94 K | $1.50 B |
| 05/15/2026 | $21.51 | $21.25 (-1.21%) | $21.71 | $21.24 | 426.76 K | $1.48 B |
| 05/14/2026 | $21.61 | $21.61 (0%) | $22.19 | $21.44 | 372.41 K | $1.51 B |
| 05/13/2026 | $22.12 | $21.50 (-2.8%) | $22.15 | $21.17 | 637.79 K | $1.50 B |
| 05/12/2026 | $22.33 | $22.12 (-0.94%) | $22.52 | $21.63 | 413.00 K | $1.55 B |
| 05/11/2026 | $23.06 | $22.35 (-3.08%) | $23.11 | $22.20 | 532.52 K | $1.56 B |
| 05/08/2026 | $22.40 | $23.06 (2.95%) | $23.10 | $22.24 | 451.90 K | $1.61 B |
| 05/07/2026 | $22.14 | $22.31 (0.77%) | $22.62 | $22.08 | 744.50 K | $1.56 B |
| 05/06/2026 | $21.99 | $22.07 (0.36%) | $22.49 | $21.79 | 604.95 K | $1.54 B |
| 05/05/2026 | $21.30 | $21.73 (2.02%) | $21.92 | $21.27 | 552.04 K | $1.52 B |
| 05/04/2026 | $21.22 | $21.11 (-0.52%) | $21.59 | $21.01 | 654.60 K | $1.47 B |
| 05/01/2026 | $21.60 | $21.30 (-1.39%) | $21.90 | $21.01 | 517.83 K | $1.49 B |
| 04/30/2026 | $21.34 | $21.41 (0.33%) | $21.54 | $20.89 | 551.40 K | $1.50 B |
| 04/29/2026 | $21.69 | $21.33 (-1.66%) | $22.01 | $21.24 | 908.00 K | $1.49 B |
| 04/28/2026 | $21.80 | $21.57 (-1.06%) | $21.96 | $21.42 | 736.14 K | $1.51 B |
| 04/27/2026 | $22.24 | $21.70 (-2.43%) | $22.51 | $21.59 | 683.52 K | $1.52 B |
| 04/24/2026 | $21.61 | $22.42 (3.75%) | $22.79 | $21.54 | 993.71 K | $1.57 B |
| 04/23/2026 | $22.89 | $21.56 (-5.81%) | $22.89 | $21.19 | 1.61 M | $1.51 B |
| 04/22/2026 | $24.00 | $22.89 (-4.62%) | $24.39 | $21.87 | 2.59 M | $1.60 B |
| 04/21/2026 | $19.34 | $19.35 (0.05%) | $19.67 | $19.21 | 1.01 M | $1.35 B |
| 04/20/2026 | $19.11 | $19.32 (1.1%) | $19.47 | $19.11 | 450.60 K | $1.35 B |
| 04/17/2026 | $18.97 | $19.17 (1.05%) | $19.43 | $18.76 | 440.45 K | $1.34 B |
| 04/16/2026 | $19.26 | $18.72 (-2.8%) | $19.49 | $18.60 | 435.75 K | $1.31 B |
| 04/15/2026 | $18.94 | $19.26 (1.69%) | $19.28 | $18.93 | 412.80 K | $1.35 B |
| 04/14/2026 | $19.19 | $19.03 (-0.83%) | $19.61 | $18.93 | 757.21 K | $1.33 B |
| 04/13/2026 | $19.33 | $19.19 (-0.72%) | $19.45 | $18.89 | 675.43 K | $1.34 B |
| 04/10/2026 | $19.23 | $19.49 (1.35%) | $19.62 | $19.17 | 527.00 K | $1.36 B |
| 04/09/2026 | $19.07 | $19.33 (1.36%) | $19.38 | $18.94 | 531.30 K | $1.35 B |
| 04/08/2026 | $19.44 | $19.20 (-1.23%) | $19.76 | $19.10 | 1.29 M | $1.34 B |
| 04/07/2026 | $18.73 | $18.82 (0.48%) | $19.08 | $18.69 | 623.70 K | $1.31 B |
| 04/06/2026 | $18.37 | $18.79 (2.29%) | $18.82 | $18.37 | 741.70 K | $1.31 B |
| 04/02/2026 | $17.60 | $18.35 (4.26%) | $18.37 | $17.25 | 671.63 K | $1.28 B |
| 04/01/2026 | $18.56 | $17.85 (-3.83%) | $18.84 | $17.85 | 558.20 K | $1.25 B |
| 03/31/2026 | $18.85 | $18.55 (-1.59%) | $19.14 | $18.08 | 475.21 K | $1.30 B |
| 03/30/2026 | $18.63 | $18.70 (0.38%) | $18.85 | $18.49 | 549.50 K | $1.31 B |
| 03/27/2026 | $19.11 | $18.49 (-3.24%) | $19.14 | $18.44 | 430.23 K | $1.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
